Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 43.65 44.79 43.65 44.72 149,400 +1.21(+2.78%)
Jun 29, 2004 42.30 43.92 42.25 43.51 186,100 +1.14(+2.69%)
Jun 28, 2004 42.50 42.90 41.81 42.37 69,700 -0.06(-0.14%)
Jun 25, 2004 42.30 42.66 41.95 42.43 244,200 +0.13(+0.31%)
Jun 24, 2004 42.50 42.50 42.00 42.30 81,500 -0.12(-0.28%)
Jun 23, 2004 41.60 42.42 41.58 42.42 81,600 +0.80(+1.92%)
Jun 22, 2004 41.12 42.01 41.12 41.62 120,700 +0.50(+1.22%)
Jun 21, 2004 41.30 41.64 41.10 41.12 185,600 -0.13(-0.32%)
Jun 18, 2004 41.13 42.40 41.13 41.25 247,100 +0.12(+0.29%)
Jun 17, 2004 41.32 41.41 40.90 41.13 71,500 -0.19(-0.46%)
Jun 16, 2004 41.45 41.46 41.01 41.32 66,800 -0.03(-0.07%)
Jun 15, 2004 41.40 42.15 41.25 41.35 56,200 +0.05(+0.12%)
Jun 14, 2004 42.07 42.07 41.25 41.30 109,100 -0.78(-1.85%)
Jun 10, 2004 42.20 42.42 41.50 42.08 95,600 -0.17(-0.40%)
Jun 09, 2004 42.00 42.63 42.00 42.25 99,700 +0.20(+0.48%)
Jun 08, 2004 42.10 42.20 41.97 42.05 92,100 -0.05(-0.12%)
Jun 07, 2004 41.20 42.31 41.10 42.10 81,500 +1.07(+2.61%)
Jun 04, 2004 40.90 41.60 40.55 41.03 91,500 +0.28(+0.69%)
Jun 03, 2004 41.10 41.25 40.45 40.75 96,700 -0.44(-1.07%)
Jun 02, 2004 41.21 41.45 40.96 41.19 128,700 -0.01(-0.02%)
Jun 01, 2004 41.47 41.53 41.00 41.20 107,700 -0.27(-0.65%)
May 28, 2004 41.50 41.90 41.36 41.47 80,100 -0.24(-0.58%)
May 27, 2004 41.52 41.80 41.30 41.71 69,200 +0.18(+0.43%)
May 26, 2004 41.45 41.55 40.96 41.53 88,100 +0.02(+0.05%)
May 25, 2004 40.70 41.51 40.70 41.51 130,400 +0.81(+1.99%)
May 24, 2004 40.55 41.00 40.50 40.70 197,500 +0.25(+0.62%)
May 21, 2004 40.05 40.50 39.71 40.45 169,200 +0.56(+1.40%)
May 20, 2004 39.75 40.03 39.73 39.89 97,500 +0.14(+0.35%)
May 19, 2004 39.70 40.00 39.50 39.75 131,500 +0.20(+0.51%)
May 18, 2004 39.44 39.55 39.21 39.55 68,200 +0.21(+0.53%)
May 17, 2004 40.02 40.02 39.11 39.34 130,500 -0.68(-1.70%)
May 14, 2004 40.28 40.47 39.85 40.02 87,100 -0.25(-0.62%)
May 13, 2004 41.03 41.12 40.26 40.27 156,300 -0.76(-1.85%)
May 12, 2004 40.85 41.14 40.25 41.03 262,600 +0.16(+0.39%)
May 11, 2004 40.10 40.87 40.09 40.87 223,600 +0.80(+2.00%)
May 10, 2004 39.50 40.24 39.30 40.07 242,400 +0.47(+1.19%)
May 07, 2004 40.10 40.40 39.60 39.60 261,400 -0.60(-1.49%)
May 06, 2004 40.54 40.54 40.00 40.20 176,500 -0.49(-1.20%)
May 05, 2004 40.70 40.80 40.50 40.69 120,900 +0.09(+0.22%)
May 04, 2004 40.65 40.85 40.30 40.60 184,400 -0.10(-0.25%)
May 03, 2004 39.93 40.80 39.92 40.70 231,100 +0.87(+2.18%)
Apr 30, 2004 40.08 40.61 39.83 39.83 173,700 -0.25(-0.62%)
Apr 29, 2004 40.69 41.00 39.99 40.08 239,700 -0.62(-1.52%)
Apr 28, 2004 41.85 41.85 40.65 40.70 365,400 -1.20(-2.86%)
Apr 27, 2004 42.75 42.80 41.86 41.90 189,100 -0.90(-2.10%)
Apr 26, 2004 43.78 43.97 42.75 42.80 168,400 -0.94(-2.15%)
Apr 23, 2004 43.95 43.95 43.12 43.74 54,000 -0.16(-0.36%)
Apr 22, 2004 43.85 43.97 43.42 43.90 123,200 -0.03(-0.07%)
Apr 21, 2004 43.38 43.95 43.08 43.93 180,000 +0.71(+1.64%)
Apr 20, 2004 43.50 43.95 42.68 43.22 207,800 -0.13(-0.30%)
Apr 19, 2004 44.00 44.00 43.15 43.35 191,500 -0.67(-1.52%)
Apr 16, 2004 43.42 44.02 43.31 44.02 188,000 +0.60(+1.38%)
Apr 15, 2004 44.00 44.10 43.32 43.42 327,500 -1.51(-3.36%)
Apr 14, 2004 44.40 45.75 44.30 44.93 101,600 +0.31(+0.69%)
Apr 13, 2004 46.00 46.00 44.62 44.62 79,300 -1.33(-2.89%)
Apr 12, 2004 45.70 45.96 45.51 45.95 88,600 +0.35(+0.77%)
Apr 08, 2004 46.23 46.50 45.50 45.60 58,700 -0.47(-1.02%)
Apr 07, 2004 46.45 46.46 45.67 46.07 96,000 -0.43(-0.92%)
Apr 06, 2004 46.30 46.78 46.20 46.50 110,100 +0.07(+0.15%)
Apr 05, 2004 46.05 46.43 46.00 46.43 89,300 +0.45(+0.98%)
Apr 02, 2004 45.26 46.35 45.26 45.98 147,400 +0.92(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.